Brigade Enterprises Limited (BOM:532929)
India · Delayed Price · Currency is INR 568.85
-7.05 (-1.22%)
At close: Oct 1, 2026
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 574.95 | 575.80 | 552.75 | 568.85 | 568.85 | -1.22% | 15,391 |
| Sep 30, 2026 | 557.45 | 586.00 | 557.45 | 575.90 | 575.90 | 2.10% | 19,990 |
| Sep 29, 2026 | 581.75 | 585.55 | 558.00 | 564.05 | 564.05 | -3.42% | 16,948 |
| Sep 28, 2026 | 591.85 | 595.00 | 581.00 | 584.00 | 584.00 | -2.45% | 40,640 |
| Sep 25, 2026 | 609.90 | 609.90 | 595.60 | 598.65 | 598.65 | -1.16% | 8,300 |
| Sep 24, 2026 | 614.05 | 615.55 | 599.50 | 605.70 | 605.70 | -1.68% | 57,888 |
| Sep 23, 2026 | 614.45 | 624.00 | 614.45 | 616.05 | 616.05 | -0.07% | 12,174 |
| Sep 22, 2026 | 608.75 | 620.10 | 605.80 | 616.50 | 616.50 | 1.31% | 12,567 |
| Sep 21, 2026 | 624.20 | 629.00 | 605.05 | 608.55 | 608.55 | -2.06% | 8,691 |
| Sep 18, 2026 | 621.00 | 629.00 | 617.00 | 621.35 | 621.35 | -0.10% | 16,150 |
| Sep 17, 2026 | 629.65 | 636.70 | 619.75 | 621.95 | 621.95 | -0.62% | 12,322 |
| Sep 16, 2026 | 610.00 | 630.00 | 599.10 | 625.85 | 625.85 | 2.12% | 18,780 |
| Sep 15, 2026 | 641.35 | 645.75 | 610.05 | 612.85 | 612.85 | -4.08% | 22,878 |
| Sep 11, 2026 | 647.40 | 648.20 | 629.20 | 638.90 | 638.90 | -1.91% | 29,808 |
| Sep 10, 2026 | 660.35 | 666.40 | 650.00 | 651.35 | 651.35 | -1.61% | 15,972 |
| Sep 9, 2026 | 687.00 | 687.95 | 658.45 | 662.00 | 662.00 | -3.54% | 22,621 |
| Sep 8, 2026 | 675.05 | 689.95 | 668.90 | 686.30 | 686.30 | 0.85% | 20,820 |
| Sep 7, 2026 | 701.95 | 715.00 | 673.05 | 680.50 | 680.50 | -2.23% | 34,514 |
| Sep 4, 2026 | 712.10 | 735.00 | 686.00 | 696.00 | 696.00 | -2.38% | 113,580 |
| Sep 3, 2026 | 648.00 | 732.50 | 643.45 | 712.95 | 712.95 | 11.42% | 686,478 |
| Sep 2, 2026 | 635.00 | 656.00 | 622.75 | 639.90 | 639.90 | -0.88% | 16,844 |
| Sep 1, 2026 | 664.25 | 664.25 | 634.75 | 645.60 | 645.60 | -1.57% | 16,626 |
| Aug 31, 2026 | 639.25 | 658.55 | 631.75 | 655.90 | 655.90 | 1.99% | 23,026 |
| Aug 28, 2026 | 658.95 | 658.95 | 638.05 | 643.10 | 643.10 | -2.17% | 32,679 |
| Aug 27, 2026 | 654.55 | 660.00 | 648.00 | 657.35 | 657.35 | 0.17% | 52,322 |
| Aug 26, 2026 | 665.00 | 665.85 | 646.50 | 656.25 | 656.25 | -0.85% | 36,993 |
| Aug 25, 2026 | 656.55 | 671.20 | 643.15 | 661.85 | 661.85 | 1.09% | 67,803 |
| Aug 24, 2026 | 639.30 | 663.00 | 628.75 | 654.70 | 654.70 | 2.41% | 92,916 |
| Aug 21, 2026 | 626.55 | 642.80 | 619.40 | 639.30 | 639.30 | 2.03% | 90,543 |
| Aug 20, 2026 | 589.05 | 632.95 | 589.05 | 626.60 | 626.60 | 6.92% | 65,188 |
| Aug 19, 2026 | 591.10 | 597.90 | 582.00 | 586.05 | 586.05 | -0.75% | 20,967 |
| Aug 18, 2026 | 593.55 | 599.15 | 584.80 | 590.45 | 590.45 | -0.47% | 15,187 |
| Aug 17, 2026 | 596.60 | 600.95 | 576.05 | 593.25 | 593.25 | 0.19% | 26,978 |
| Aug 14, 2026 | 594.00 | 605.90 | 585.00 | 592.10 | 592.10 | 0.41% | 25,947 |
| Aug 13, 2026 | 599.95 | 599.95 | 583.10 | 589.70 | 589.70 | -0.53% | 11,682 |
| Aug 12, 2026 | 606.00 | 608.15 | 586.20 | 592.85 | 592.85 | -2.01% | 22,964 |
| Aug 11, 2026 | 611.75 | 619.30 | 601.05 | 605.00 | 605.00 | -0.42% | 110,662 |
| Aug 10, 2026 | 581.05 | 613.45 | 581.00 | 607.55 | 607.55 | 4.26% | 159,279 |
| Aug 7, 2026 | 567.75 | 585.90 | 567.75 | 582.75 | 582.75 | 1.61% | 213,062 |
| Aug 6, 2026 | 573.40 | 579.00 | 564.80 | 573.50 | 573.50 | 0.48% | 129,087 |
| Aug 5, 2026 | 581.25 | 592.00 | 569.50 | 570.75 | 570.75 | -1.28% | 15,011 |
| Aug 4, 2026 | 584.55 | 585.15 | 575.90 | 580.15 | 578.15 | -0.19% | 70,876 |
| Aug 3, 2026 | 580.40 | 587.35 | 575.55 | 581.25 | 579.25 | 0.23% | 119,049 |
| Jul 31, 2026 | 565.00 | 581.50 | 564.15 | 579.90 | 577.90 | 2.59% | 251,935 |
| Jul 30, 2026 | 566.10 | 570.30 | 561.40 | 565.25 | 563.30 | 0.09% | 31,778 |
| Jul 29, 2026 | 563.00 | 566.00 | 557.55 | 564.75 | 562.80 | 0.88% | 14,144 |
| Jul 28, 2026 | 542.95 | 562.35 | 542.65 | 559.80 | 557.87 | 2.89% | 64,350 |
| Jul 27, 2026 | 528.20 | 545.95 | 525.80 | 544.05 | 542.17 | 3.55% | 12,482 |
| Jul 24, 2026 | 524.50 | 528.90 | 515.55 | 525.40 | 523.59 | -0.25% | 23,076 |
| Jul 23, 2026 | 539.90 | 542.15 | 525.55 | 526.70 | 524.88 | -3.50% | 17,318 |